Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ASTSIn the Money | $9.40In the Money | $13.10In the Money | $10.90In the Money | $2.90In the Money | 8In the Money | 10In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
ASTSIn the Money | $9.60In the Money | $10.40In the Money | $9.91In the Money | $0.21In the Money | 1In the Money | 1In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ASTSIn the Money | $9.40In the Money | $11.20In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
ASTSIn the Money | $8.80In the Money | $11.20In the Money | $8.57In the Money | $0.87In the Money | 2In the Money | 8In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
ASTSIn the Money | $8.40In the Money | $9.50In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 262Out of the Money | |
ASTSIn the Money | $7.80In the Money | $9.00In the Money | $5.06In the Money | $0.00In the Money | ---In the Money | 4In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 25Out of the Money | 312Out of the Money | |
ASTSIn the Money | $7.20In the Money | $8.80In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 159In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 17Out of the Money | 236Out of the Money | |
ASTSIn the Money | $6.80In the Money | $7.60In the Money | $6.80In the Money | $1.79In the Money | 2In the Money | 3In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 20Out of the Money | 360Out of the Money | |
ASTSIn the Money | $6.10In the Money | $6.90In the Money | $4.20In the Money | $0.58In the Money | 1In the Money | 7In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 28Out of the Money | 1,085Out of the Money | |
ASTSIn the Money | $5.50In the Money | $8.30In the Money | $5.34In the Money | $1.84In the Money | 24In the Money | 151In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 64Out of the Money | 1,478Out of the Money | |
ASTSIn the Money | $5.00In the Money | $7.60In the Money | $5.55In the Money | $1.89In the Money | 4In the Money | 6In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 17Out of the Money | 331Out of the Money | |
ASTSIn the Money | $3.00In the Money | $5.20In the Money | $4.92In the Money | $2.87In the Money | 234In the Money | 274In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 124Out of the Money | 925Out of the Money | |
ASTSIn the Money | $4.20In the Money | $6.80In the Money | $4.40In the Money | $-0.09In the Money | 5In the Money | 64In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 174Out of the Money | 836Out of the Money | |
ASTSIn the Money | $3.90In the Money | $4.20In the Money | $3.90In the Money | $2.63In the Money | 113In the Money | 397In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.19Out of the Money | 332Out of the Money | 2,049Out of the Money | |
ASTSIn the Money | $2.25In the Money | $3.70In the Money | $3.70In the Money | $2.70In the Money | 133In the Money | 216In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.38Out of the Money | 424Out of the Money | 1,778Out of the Money | |
ASTSIn the Money | $3.00In the Money | $3.20In the Money | $2.95In the Money | $2.17In the Money | 778In the Money | 515In the Money | ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.48Out of the Money | 530Out of the Money | 1,766Out of the Money | |
ASTSIn the Money | $2.20In the Money | $2.70In the Money | $2.60In the Money | $2.10In the Money | 773In the Money | 630In the Money | ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.77Near the Money | 699Near the Money | 1,155Near the Money | |
ASTSIn the Money | $1.95In the Money | $2.75In the Money | $2.15In the Money | $1.75In the Money | 2,281In the Money | 2,056In the Money | ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-1.18Near the Money | 1,182Near the Money | 2,101Near the Money | |
ASTSIn the Money | $1.55In the Money | $1.70In the Money | $1.62In the Money | $1.35In the Money | 975In the Money | 475In the Money | ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-1.66Near the Money | 598Near the Money | 537Near the Money | |
ASTSIn the Money | $1.05In the Money | $1.15In the Money | $1.14In the Money | $0.99In the Money | 7,757In the Money | 3,600In the Money | ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-2.14Near the Money | 1,787Near the Money | 2,065Near the Money | |
ASTSIn the Money | $0.55In the Money | $0.70In the Money | $0.64In the Money | $0.54In the Money | 1,296In the Money | 735In the Money | ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.04Near the Money | $-2.48Near the Money | 1,888Near the Money | 292Near the Money | |
ASTSUnderlying issue's last price | $0.10Underlying issue's last price | $0.20Underlying issue's last price | $0.15Underlying issue's last price | $0.06Underlying issue's last price | 5,926Underlying issue's last price | 3,925Underlying issue's last price | Filter Table By Strike Price of$26.00Underlying issue's last price | ASTSUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.10Underlying issue's last price | $-2.85Underlying issue's last price | 2,867Underlying issue's last price | 1,792Underlying issue's last price |
ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.06Near the Money | 958Near the Money | 942Near the Money | ASTSIn the Money | $0.35In the Money | $1.35In the Money | $0.40In the Money | $-3.10In the Money | 420In the Money | 437In the Money | |
ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.03Near the Money | 4,046Near the Money | 6,816Near the Money | ASTSIn the Money | $0.75In the Money | $1.40In the Money | $1.00In the Money | $-3.10In the Money | 163In the Money | 535In the Money | |
ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.03Near the Money | 436Near the Money | 1,029Near the Money | ASTSIn the Money | $1.30In the Money | $1.55In the Money | $1.53In the Money | $-2.12In the Money | 35In the Money | 85In the Money | |
ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.03Near the Money | 556Near the Money | 2,555Near the Money | ASTSIn the Money | $0.90In the Money | $2.90In the Money | $1.85In the Money | $-1.90In the Money | 335In the Money | 356In the Money | |
ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.03Near the Money | 67Near the Money | 384Near the Money | ASTSIn the Money | $1.35In the Money | $3.20In the Money | $2.55In the Money | $-1.55In the Money | 22In the Money | 52In the Money | |
ASTSNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.04Near the Money | 180Near the Money | 1,066Near the Money | ASTSIn the Money | $2.85In the Money | $4.20In the Money | $3.05In the Money | $-2.97In the Money | 126In the Money | 239In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 90Out of the Money | 507Out of the Money | ASTSIn the Money | $2.45In the Money | $5.50In the Money | $3.65In the Money | $-2.85In the Money | 14In the Money | 27In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 325Out of the Money | 7,097Out of the Money | ASTSIn the Money | $2.60In the Money | $6.00In the Money | $4.27In the Money | $-2.73In the Money | 78In the Money | 81In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 59Out of the Money | 480Out of the Money | ASTSIn the Money | $3.00In the Money | $6.50In the Money | $4.90In the Money | $-1.95In the Money | 4In the Money | 99In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 25Out of the Money | 1,011Out of the Money | ASTSIn the Money | $3.50In the Money | $7.00In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 9Out of the Money | 241Out of the Money | ASTSIn the Money | $4.50In the Money | $7.50In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 31Out of the Money | 1,815Out of the Money | ASTSIn the Money | $4.60In the Money | $8.00In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | ASTSIn the Money | $5.10In the Money | $8.50In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 3Out of the Money | 242Out of the Money | ASTSIn the Money | $5.60In the Money | $9.00In the Money | $8.89In the Money | $0.09In the Money | 3In the Money | 2In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 9Out of the Money | 148Out of the Money | ASTSIn the Money | $6.20In the Money | $9.50In the Money | $7.70In the Money | $-0.60In the Money | 2In the Money | 3In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 3Out of the Money | 440Out of the Money | ASTSIn the Money | $6.60In the Money | $10.00In the Money | $9.05In the Money | $-0.86In the Money | 11In the Money | 35In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | ASTSIn the Money | $7.20In the Money | $10.50In the Money | $9.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 1,428Out of the Money | ASTSIn the Money | $7.60In the Money | $11.00In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | ASTSIn the Money | $8.10In the Money | $11.50In the Money | $9.18In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 145Out of the Money | ASTSIn the Money | $8.70In the Money | $12.00In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 19Out of the Money | 85Out of the Money | ASTSIn the Money | $8.90In the Money | $12.50In the Money | $12.00In the Money | $-1.20In the Money | 4In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 1Out of the Money | 232Out of the Money | ASTSIn the Money | $9.20In the Money | $13.00In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 24Out of the Money | 235Out of the Money | ASTSIn the Money | $10.20In the Money | $13.50In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 194Out of the Money | ASTSIn the Money | $10.30In the Money | $14.00In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | ASTSIn the Money | $10.90In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 204Out of the Money | ASTSIn the Money | $11.40In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | ASTSIn the Money | $11.90In the Money | $15.50In the Money | $15.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 324Out of the Money | ASTSIn the Money | $12.30In the Money | $16.00In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | ASTSIn the Money | $12.90In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | ASTSIn the Money | $13.40In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | ASTSIn the Money | $14.60In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | ASTSIn the Money | $15.10In the Money | $18.00In the Money | $17.81In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | ASTSIn the Money | $15.20In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | ASTSIn the Money | $15.70In the Money | $19.00In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | ASTSIn the Money | $16.00In the Money | $19.50In the Money | $19.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | ASTSIn the Money | $16.80In the Money | $20.00In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 10Out of the Money | 226Out of the Money | ASTSIn the Money | $17.40In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 207Out of the Money | ASTSIn the Money | $23.10In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ASTSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | ASTSIn the Money | $27.50In the Money | $31.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |